$66.21 +0.67 (%) iSh MSCI USA VF Shs - NYSEARCA

Dec. 19, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
12/18/201464.9865.5464.9865.544,493
12/17/201463.1563.1563.1563.150
12/16/201463.1563.1563.1563.15368
12/15/201463.2763.5463.2763.549,545
12/12/201464.6264.6264.6264.62182
12/11/201465.2665.4465.1465.143,253
12/10/201465.2165.2164.6564.8411,752
12/9/201465.9465.9465.9465.940
12/8/201466.3066.3065.8465.942,101
12/5/201466.4966.5066.4966.501,207
12/4/201466.0866.4066.0866.303,079
12/3/201466.3966.4166.3966.41695
12/2/201466.0366.1866.0266.1816,511
12/1/201465.5365.7465.5265.611,839
11/28/201466.2766.2766.0066.001,762
11/26/201466.4066.5066.3066.3012,748
11/25/201466.7166.7166.3866.5611,352
11/24/201466.5366.5366.4466.442,958
11/21/201466.8466.8466.2666.2616,365
11/20/201465.6565.8465.5065.8418,583
11/19/201465.6665.7865.5065.76115,822
11/18/201465.3265.3265.3265.320
11/17/201465.4465.4465.2765.3293,836
11/14/201465.4465.4765.4065.4424,456
11/13/201465.3665.3665.3665.360
11/12/201465.1965.3665.1965.36708
11/11/201465.3765.3765.3265.32954
11/10/201465.3265.4065.3265.40386
11/7/201465.1065.1065.1065.10309
11/6/201464.8864.8964.6964.891,041
11/5/201464.5764.8664.3764.862,928
11/4/201464.1964.4664.0064.461,270
11/3/201464.7564.7864.5264.7731,273
10/31/201464.7164.7164.3764.3734,099
10/30/201463.4263.9063.3963.6883,999
10/29/201463.1763.1763.1763.17229
10/28/201463.0263.0263.0263.02361
10/27/201462.7662.8562.7562.851,450
10/24/201462.7162.8562.5662.801,849
10/23/201462.6962.6962.4662.54816
10/22/201462.3462.4261.9861.98169,015
10/21/201461.7962.1961.7662.194,760
10/20/201460.6961.1360.6961.131,607
10/17/201460.7560.8460.4460.4847,893
10/16/201459.2660.0959.1659.7112,579
10/15/201459.5859.8758.3259.6228,966
10/14/201460.5660.8260.2660.263,633
10/13/201461.3461.3460.1160.1172,058
10/10/201461.8861.8861.0961.091,655,080
10/9/201462.8862.9361.9261.9243,172
10/8/201462.3063.2561.8563.253,639
10/7/201462.5962.8962.3262.412,176
10/6/201463.2863.2862.9763.22107,280
10/3/201462.9563.0362.9563.03548
10/2/201462.4562.4562.0062.001,015
10/1/201463.0063.1962.4562.45180,819
9/30/201463.3963.5163.3963.441,055
9/29/201463.1563.6463.1563.64821
9/26/201463.2663.9263.2663.642,507
9/25/201463.5063.5563.3563.3517,634
9/24/201464.0964.2164.0964.21420
9/23/201464.1464.2664.0464.041,118
9/22/201464.8264.8264.4064.40819
9/19/201465.1965.2464.8464.8550,338
9/18/201464.8665.0964.8565.091,168,740
9/17/201464.7764.8264.6464.782,494
9/16/201464.1064.1064.1064.10382
9/15/201463.9264.1263.9264.123,381
9/12/201464.4564.4763.9664.021,131,240
9/11/201464.4464.4464.4464.440
9/10/201464.1964.4464.0464.441,826
9/9/201464.4664.5964.3664.36653
9/8/201464.7064.9164.6964.69603
9/5/201464.4564.8064.4564.803,279
9/4/201464.5965.0764.5664.562,024
9/3/201465.0965.0964.7364.75226,306
9/2/201464.9964.9964.5364.621,903
8/29/201464.6164.6164.6164.61401
8/28/201464.5664.6464.4664.603,021
8/27/201464.7464.7464.7464.74271
8/26/201464.7064.7964.6664.66920
8/25/201464.5564.5964.5264.5513,963
8/22/201464.2664.2664.1864.181,620
8/21/201464.1264.4264.1264.42506
8/20/201463.6864.1563.6864.15662
8/19/201463.7963.9563.7063.959,326
8/18/201463.3963.5463.3863.5410,607
8/15/201463.1163.1162.7463.037,588
8/14/201462.7963.0662.7963.043,843
8/13/201462.7562.7562.6262.621,236
8/12/201462.4662.5062.4162.504,924
8/11/201462.5362.6062.5362.60385
8/8/201462.2862.4262.2262.34161,419
8/7/201461.9361.9361.6861.68708
8/6/201461.6562.2061.6562.081,209
8/5/201462.4762.4761.8561.85611
8/4/201462.3362.3362.3362.330
8/1/201462.3062.3461.8862.331,976
7/31/201462.7962.7962.7962.79411
7/30/201463.5763.7263.5763.72633
  • Showing 1-100 of 420 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center